Skip to main content
NovoCure Limited (NVCR)
NASDAQ: NVCR · Real-Time Price · USD
22.09
+0.44 (2.03%)
Feb 21, 2025, 4:00 PM EST - Market closed

NovoCure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.9422.1421.3822.0922.092.03%1,031,969
Feb 20, 202521.7722.1421.3821.6521.65-0.73%749,680
Feb 19, 202521.9622.2021.6221.8121.81-1.09%517,690
Feb 18, 202522.4522.5621.6322.0522.05-1.91%719,502
Feb 14, 202521.8422.9521.7222.4822.483.55%740,179
Feb 13, 202521.6021.8221.3621.7121.711.59%548,588
Feb 12, 202520.8521.4020.7221.3721.370.75%706,025
Feb 11, 202521.2421.6621.0221.2121.21-2.03%725,213
Feb 10, 202522.3122.3121.5221.6521.65-2.70%873,225
Feb 7, 202522.8123.1822.0322.2522.25-2.97%767,949
Feb 6, 202524.1924.1922.8822.9322.93-5.17%872,682
Feb 5, 202523.6724.7323.5124.1824.182.15%706,968
Feb 4, 202523.7423.8723.0823.6723.67-0.34%964,351
Feb 3, 202523.9524.1323.4523.7523.75-3.14%875,523
Jan 31, 202525.6925.7924.3324.5224.52-3.88%726,136
Jan 30, 202525.9726.4725.4925.5125.51-0.04%520,239
Jan 29, 202525.5125.7525.1025.5225.52-0.20%556,313
Jan 28, 202525.5325.9424.9225.5725.570.75%570,248
Jan 27, 202526.0026.3625.1525.3825.38-3.61%828,379
Jan 24, 202526.9027.1125.8526.3326.33-2.55%835,031
Jan 23, 202526.8327.3226.6127.0227.020.73%672,454
Jan 22, 202526.9527.4426.2026.8326.83-0.50%981,919
Jan 21, 202526.3627.4726.1326.9626.963.02%617,145
Jan 17, 202525.6627.1125.6626.1726.170.58%1,184,405
Jan 16, 202526.3026.6325.4626.0226.02-1.25%845,323
Jan 15, 202527.0527.7026.3226.3526.350.46%894,015
Jan 14, 202527.2227.6026.1526.2326.23-4.18%1,023,970
Jan 13, 202527.4528.1326.4327.3827.38-0.27%1,826,768
Jan 10, 202528.0428.5627.1627.4527.45-5.05%1,289,591
Jan 8, 202528.6529.2928.1928.9128.91-0.34%1,176,603
Jan 7, 202529.5029.8028.7129.0129.01-2.19%952,279
Jan 6, 202530.3530.7829.4929.6629.66-1.76%820,651
Jan 3, 202530.3330.6329.8030.1930.190.67%1,004,565
Jan 2, 202530.5431.1729.8529.9929.990.64%1,202,910
Dec 31, 202430.3030.8729.6229.8029.80-0.93%744,745
Dec 30, 202430.2830.8129.7830.0830.08-2.02%493,792
Dec 27, 202431.7432.0630.3830.7030.70-3.76%561,286
Dec 26, 202430.7331.9930.2531.9031.903.00%694,441
Dec 24, 202430.4931.0129.8130.9730.971.57%312,354
Dec 23, 202430.8431.0329.8530.4930.49-1.01%707,511
Dec 20, 202430.3331.5230.3330.8030.801.32%1,820,760
Dec 19, 202431.7231.9229.7930.4030.40-3.61%1,169,905
Dec 18, 202431.9934.1330.5831.5431.54-1.73%1,904,419
Dec 17, 202431.7633.0031.4532.1032.101.09%990,227
Dec 16, 202433.2833.8231.6031.7531.75-4.97%1,384,264
Dec 13, 202431.2234.0030.5633.4133.4111.14%1,749,196
Dec 12, 202431.1431.5129.7530.0630.06-3.44%910,265
Dec 11, 202430.1531.6729.2931.1331.134.74%1,365,963
Dec 10, 202428.5229.9628.0029.7229.723.73%1,204,531
Dec 9, 202428.0028.8227.5628.6528.652.47%951,667
Dec 6, 202427.5528.3826.4527.9627.965.11%1,231,727
Dec 5, 202429.0429.3226.5026.6026.60-9.00%1,650,602
Dec 4, 202430.6231.2827.9429.2329.23-4.20%2,057,368
Dec 3, 202429.1532.6029.0530.5130.512.21%4,078,794
Dec 2, 202428.2531.5725.0029.8529.8548.95%12,214,762
Nov 29, 202419.8120.2419.5820.0420.041.78%881,706
Nov 27, 202418.2919.7718.0019.6919.6910.12%1,085,054
Nov 26, 202418.6918.7417.4617.8817.88-4.79%603,570
Nov 25, 202418.1618.9818.0418.7818.785.92%1,052,534
Nov 22, 202417.2017.8917.1017.7317.733.74%657,824
Nov 21, 202416.9717.2216.3017.0917.091.36%809,718
Nov 20, 202416.2617.3516.2216.8616.862.31%673,959
Nov 19, 202415.5416.5515.3516.4816.484.77%686,495
Nov 18, 202415.9916.1615.6415.7315.73-2.36%720,078
Nov 15, 202416.6716.8016.0916.1116.11-2.78%733,694
Nov 14, 202417.7418.1716.4316.5716.57-7.38%846,141
Nov 13, 202417.9718.2417.5817.8917.890.39%766,373
Nov 12, 202418.0818.3817.6017.8217.82-2.03%1,014,049
Nov 11, 202417.7418.2117.5718.1918.194.30%619,073
Nov 8, 202417.6518.6717.2817.4417.44-1.19%1,171,937
Nov 7, 202418.1018.1017.3017.6517.65-2.49%998,931
Nov 6, 202417.2018.4517.0318.1018.108.90%1,430,576
Nov 5, 202416.1916.9715.8916.6216.620.18%647,510
Nov 4, 202416.2116.9616.2116.5916.592.53%810,727
Nov 1, 202415.3416.2415.1016.1816.186.59%862,025
Oct 31, 202416.5116.6415.1715.1815.18-10.65%1,231,682
Oct 30, 202416.7817.6915.1216.9916.990.59%1,634,093
Oct 29, 202416.4816.9316.3416.8916.891.62%866,008
Oct 28, 202416.9817.3116.5116.6216.62-0.72%1,070,131
Oct 25, 202416.5616.8516.3316.7416.742.26%668,555
Oct 24, 202416.2216.6916.0816.3716.371.17%743,354
Oct 23, 202415.9716.2015.6116.1816.180.19%876,790
Oct 22, 202416.2116.4115.8716.1516.15-0.74%644,109
Oct 21, 202416.8717.0715.8616.2716.27-5.46%1,468,119
Oct 18, 202416.9717.6316.7717.2117.211.83%1,182,168
Oct 17, 202417.6517.6616.3516.9016.90-5.43%1,805,659
Oct 16, 202421.4621.8217.6917.8717.870.51%6,732,625
Oct 15, 202416.0619.3315.9017.7817.7810.71%2,771,847
Oct 14, 202415.6716.1415.5416.0616.061.97%682,160
Oct 11, 202414.8415.8114.7415.7515.755.92%722,560
Oct 10, 202414.5014.9014.3314.8714.871.43%827,742
Oct 9, 202414.6115.0314.4114.6614.66-749,625
Oct 8, 202414.5014.8414.1714.6614.660.34%1,197,778
Oct 7, 202414.6814.8514.5014.6114.61-0.75%460,533
Oct 4, 202415.0515.1514.4514.7214.721.24%498,234
Oct 3, 202415.2615.2614.4414.5414.54-6.19%664,929
Oct 2, 202414.6715.7514.4715.5015.504.10%970,803
Oct 1, 202415.3315.5114.6514.8914.89-4.73%843,239
Sep 30, 202415.5215.9815.3415.6315.630.13%503,210
Sep 27, 202416.0116.1615.4015.6115.61-0.26%653,257